Viva Gold Corp. (TSXV:VAU)
Canada · Delayed Price · Currency is CAD 0.1500
+0.0100 (7.14%)
At close: Mar 27, 2026
Viva Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 7.14% | 60,456 |
| Mar 26, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 7.69% | 56,500 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 11,500 |
| Mar 24, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 3.85% | 76,500 |
| Mar 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 155,418 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.00% | 1,104,896 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -10.71% | 715,598 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 76,343 |
| Mar 17, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 19,322 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 81,600 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 50,500 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 83,787 |
| Mar 10, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 54,500 |
| Mar 9, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | - | 396,038 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 144,761 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 88,650 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -2.86% | 44,600 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 97,000 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 12,000 |
| Feb 27, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 123,300 |
| Feb 26, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 11.76% | 296,908 |
| Feb 25, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 78,000 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 61,148 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 82,400 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -6.06% | 147,900 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 650 |
| Feb 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 44,000 |
| Feb 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 227,000 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 178,212 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 1,193,000 |
| Feb 10, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 473,827 |
| Feb 9, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 357,525 |
| Feb 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 73,000 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 145,000 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 154,610 |
| Feb 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 38,700 |
| Feb 2, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 81,560 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 109,122 |
| Jan 29, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 145,965 |
| Jan 28, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 404,725 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 60,657 |
| Jan 26, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | - | 247,706 |
| Jan 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 278,000 |
| Jan 22, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 23,000 |
| Jan 21, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 90,525 |
| Jan 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 63,500 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.50% | 69,964 |
| Jan 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 243,050 |
| Jan 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 338,000 |